Tryg A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	152.00	152.75	150.55	150.70	123.70	1,149,370
2023-03-09	152.10	153.20	151.75	152.60	125.26	962,838
2023-03-08	153.00	153.15	152.10	152.15	124.89	770,878
2023-03-07	153.90	154.75	153.25	153.25	125.79	857,779
2023-03-06	154.65	155.80	153.45	153.45	125.96	1,107,316
2023-03-03	157.00	157.65	154.65	154.65	126.94	880,619
2023-03-02	155.30	156.90	154.45	156.85	128.75	1,212,685
2023-03-01	156.35	158.30	155.60	155.90	127.97	1,704,535
2023-02-28	156.35	157.60	155.70	155.95	128.01	1,592,809
2023-02-27	156.05	157.75	156.05	156.55	128.50	626,256
2023-02-24	156.60	157.90	156.35	156.70	128.63	641,218
2023-02-23	156.90	157.50	156.50	156.55	128.50	987,882
2023-02-22	159.95	159.95	156.90	156.90	128.79	1,078,651
2023-02-21	156.75	161.20	156.55	160.25	131.54	798,731
2023-02-20	156.35	156.95	155.35	156.85	128.75	457,080
2023-02-17	155.20	156.85	154.70	155.80	127.89	568,527
2023-02-16	158.05	158.10	154.95	155.45	127.60	830,342
2023-02-15	157.45	158.45	157.35	157.70	129.45	826,536
2023-02-14	158.75	158.95	157.50	157.85	129.57	649,193
2023-02-13	156.85	159.15	156.65	158.75	130.31	610,562
2023-02-10	157.30	158.05	155.10	156.10	128.13	822,933
2023-02-09	155.15	157.95	154.85	157.60	129.36	796,548
2023-02-08	156.10	158.40	154.45	154.45	126.78	1,096,583
2023-02-07	157.80	158.45	155.50	155.95	128.01	601,722
2023-02-06	156.50	158.25	156.20	157.85	129.57	559,871
2023-02-03	156.60	157.95	156.10	156.75	128.67	702,257
2023-02-02	158.70	159.45	157.00	157.00	128.87	544,822
2023-02-01	156.90	158.85	156.40	158.65	130.23	695,704
2023-01-31	155.65	156.50	154.05	156.50	128.46	788,743
2023-01-30	155.15	155.95	152.75	155.95	128.01	1,122,679
2023-01-27	159.30	159.30	155.70	156.10	128.13	937,378
2023-01-26	161.85	162.90	157.25	159.30	129.45	779,137
2023-01-25	162.70	163.25	156.95	157.45	127.94	950,226
2023-01-24	162.35	163.95	162.35	162.55	132.09	715,518
2023-01-23	162.50	163.50	161.70	162.35	131.93	435,939
2023-01-20	162.00	163.90	161.70	162.20	131.80	443,367
2023-01-19	159.70	162.60	159.70	161.50	131.23	673,032
2023-01-18	160.40	161.30	159.10	161.05	130.87	490,746
2023-01-17	160.00	160.95	159.70	160.10	130.10	554,871
2023-01-16	158.00	160.15	157.80	160.00	130.02	403,382
2023-01-13	159.20	159.45	157.60	157.85	128.27	723,196
2023-01-12	157.90	159.40	157.80	159.10	129.28	784,976
2023-01-11	158.90	160.30	157.50	157.55	128.02	630,083
2023-01-10	159.35	159.65	157.70	158.95	129.16	608,810
2023-01-09	161.00	161.80	159.70	159.70	129.77	875,212
2023-01-06	160.00	161.25	158.90	160.55	130.46	654,376
2023-01-05	164.40	164.85	159.60	159.75	129.81	924,499
2023-01-04	165.85	167.70	164.00	164.00	133.27	1,106,804
2023-01-03	167.95	167.95	164.45	165.55	134.53	789,220
2023-01-02	165.40	167.70	165.40	167.70	136.27	467,562
2022-12-30	165.80	166.95	165.35	165.35	134.36	302,631
2022-12-29	164.95	166.10	164.05	165.90	134.81	281,825
2022-12-28	165.50	166.25	165.25	165.25	134.28	265,845
2022-12-27	164.90	165.85	164.35	165.50	134.48	241,157
2022-12-23	163.90	165.20	163.50	164.55	133.71	413,044
2022-12-22	164.45	165.70	163.15	163.50	132.86	487,716
2022-12-21	162.70	164.75	162.60	164.45	133.63	475,182
2022-12-20	162.55	163.35	160.70	162.60	132.13	442,918
2022-12-19	161.55	163.35	161.45	162.75	132.25	466,626
2022-12-16	163.45	164.40	161.05	161.55	131.28	966,742

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	2.1500 DKK
2026-07-13	2.1500 DKK
2026-04-16	2.1500 DKK
2026-01-23	2.0500 DKK
2025-10-13	2.0500 DKK
2025-07-14	2.0500 DKK
2025-04-14	2.0500 DKK
2025-01-24	1.9500 DKK
2024-10-14	1.9500 DKK
2024-07-12	1.9500 DKK
2024-04-18	1.9500 DKK
2024-01-26	1.8500 DKK
2023-10-16	1.8500 DKK
2023-07-12	1.8500 DKK
2023-04-21	1.8500 DKK
2023-01-27	1.6000 DKK
2022-10-14	1.5800 DKK
2022-07-13	1.5600 DKK
2022-04-27	1.5500 DKK
2022-04-18	1.5500 DKK
2022-01-26	1.0700 DKK
2021-10-13	1.0700 DKK
2021-07-12	1.0700 DKK
2021-04-19	1.0700 DKK
2021-01-27	1.7500 DKK
2020-11-10	5.2500 DKK
2020-01-23	1.6500 DKK
2019-10-11	1.7000 DKK
2019-07-11	1.7000 DKK
2019-04-11	1.7000 DKK
2019-01-23	1.6500 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.